Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tobacco Products, Other Sector (CIX: MSECTOR351 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 1649 1657 1623 1632 0 -12.28(-0.75%)
Jul 30, 2013 1663 1668 1638 1644 0 -7.93(-0.48%)
Jul 29, 2013 1656 1665 1646 1652 0 -6.64(-0.40%)
Jul 26, 2013 1669 1676 1637 1659 0 -18.35(-1.09%)
Jul 25, 2013 1655 1679 1653 1677 0 +21.20(+1.28%)
Jul 24, 2013 1664 1665 1648 1656 0 -2.70(-0.16%)
Jul 23, 2013 1680 1680 1654 1659 0 -11.03(-0.66%)
Jul 22, 2013 1685 1691 1666 1670 0 -11.18(-0.67%)
Jul 19, 2013 1674 1692 1662 1681 0 +8.81(+0.53%)
Jul 18, 2013 1663 1679 1632 1672 0 +20.08(+1.22%)
Jul 17, 2013 1660 1670 1641 1652 0 -0.25(-0.02%)
Jul 16, 2013 1643 1660 1628 1652 0 +9.68(+0.59%)
Jul 15, 2013 1635 1657 1629 1643 0 +10.51(+0.64%)
Jul 12, 2013 1629 1639 1620 1632 0 +0.38(+0.02%)
Jul 11, 2013 1629 1642 1620 1632 0 +20.40(+1.27%)
Jul 10, 2013 1599 1622 1592 1611 0 +13.75(+0.86%)
Jul 09, 2013 1586 1600 1577 1598 0 +16.73(+1.06%)
Jul 08, 2013 1565 1588 1556 1581 0 +17.59(+1.13%)
Jul 05, 2013 1564 1571 1501 1563 0 +10.74(+0.69%)
Jul 03, 2013 1552 1552 1552 0 -5.76(-0.37%)
Jul 02, 2013 1581 1585 1528 1558 0 -17.34(-1.10%)
Jul 01, 2013 1565 1580 1554 1576 0 +18.63(+1.20%)
Jun 28, 2013 1576 1582 1550 1557 0 -5.01(-0.32%)
Jun 26, 2013 1586 1587 1533 1562 0 -13.28(-0.84%)
Jun 25, 2013 1603 1613 1561 1575 0 -12.37(-0.78%)
Jun 24, 2013 1584 1611 1576 1588 0 -10.91(-0.68%)
Jun 21, 2013 1575 1613 1567 1598 0 +29.44(+1.88%)
Jun 20, 2013 1566 1577 1556 1569 0 -20.30(-1.28%)
Jun 19, 2013 1641 1642 1583 1589 0 -51.99(-3.17%)
Jun 18, 2013 1631 1648 1609 1641 0 +13.92(+0.86%)
Jun 17, 2013 1619 1635 1610 1627 0 +19.44(+1.21%)
Jun 14, 2013 1620 1624 1600 1608 0 -10.26(-0.63%)
Jun 13, 2013 1598 1623 1574 1618 0 +23.59(+1.48%)
Jun 12, 2013 1608 1611 1585 1595 0 -6.32(-0.39%)
Jun 11, 2013 1602 1615 1583 1601 0 -15.55(-0.96%)
Jun 10, 2013 1610 1630 1591 1617 0 +10.31(+0.64%)
Jun 07, 2013 1609 1619 1590 1606 0 +7.72(+0.48%)
Jun 06, 2013 1566 1602 1560 1598 0 +35.73(+2.29%)
Jun 05, 2013 1573 1578 1549 1563 0 -11.71(-0.74%)
Jun 04, 2013 1575 1597 1559 1574 0 -8.75(-0.55%)
Jun 03, 2013 1562 1600 1541 1583 0 +22.43(+1.44%)
May 31, 2013 1571 1596 1561 1561 0 -19.33(-1.22%)
May 30, 2013 1570 1591 1563 1580 0 +13.23(+0.84%)
May 29, 2013 1574 1578 1535 1567 0 -20.48(-1.29%)
May 28, 2013 1609 1624 1574 1587 0 +2.39(+0.15%)
May 24, 2013 1585 1585 1585 0 +15.97(+1.02%)
May 23, 2013 1549 1579 1549 1569 0 -2.36(-0.15%)
May 22, 2013 1617 1621 1564 1571 0 -46.87(-2.90%)
May 21, 2013 1626 1628 1608 1618 0 -5.03(-0.31%)
May 20, 2013 1612 1633 1611 1623 0 +5.62(+0.35%)
May 17, 2013 1614 1628 1608 1618 0 +6.70(+0.42%)
May 16, 2013 1618 1626 1605 1611 0 -10.09(-0.62%)
May 15, 2013 1623 1629 1611 1621 0 +45.25(+2.87%)
May 13, 2013 1565 1592 1550 1576 0 +3.55(+0.23%)
May 10, 2013 1557 1580 1553 1572 0 +18.56(+1.19%)
May 09, 2013 1562 1567 1541 1554 0 -14.05(-0.90%)
May 08, 2013 1556 1571 1541 1568 0 +10.64(+0.68%)
May 07, 2013 1544 1566 1529 1557 0 +16.94(+1.10%)
May 06, 2013 1548 1549 1532 1540 0 -5.95(-0.38%)
May 03, 2013 1532 1555 1529 1546 0 +21.06(+1.38%)
May 02, 2013 1507 1532 1502 1525 0 +26.50(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.